Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.160 | 2.190 | 2.110 | 2.110 | 97,600 | -0.10(-4.52%) |
May 30, 2019 | 2.230 | 2.250 | 2.190 | 2.210 | 59,819 | -0.03(-1.34%) |
May 29, 2019 | 2.330 | 2.360 | 2.200 | 2.240 | 85,640 | -0.11(-4.68%) |
May 28, 2019 | 2.230 | 2.370 | 2.230 | 2.350 | 153,731 | +0.10(+4.44%) |
May 24, 2019 | 2.240 | 2.253 | 2.220 | 2.250 | 54,800 | +0.03(+1.35%) |
May 23, 2019 | 2.240 | 2.280 | 2.180 | 2.220 | 114,167 | -0.04(-1.77%) |
May 22, 2019 | 2.270 | 2.300 | 2.250 | 2.260 | 43,917 | +0.01(+0.44%) |
May 21, 2019 | 2.330 | 2.330 | 2.250 | 2.250 | 47,403 | -0.07(-3.02%) |
May 20, 2019 | 2.300 | 2.330 | 2.290 | 2.320 | 89,991 | +0.02(+0.87%) |
May 17, 2019 | 2.300 | 2.320 | 2.290 | 2.300 | 127,500 | -0.03(-1.29%) |
May 16, 2019 | 2.340 | 2.384 | 2.310 | 2.330 | 49,911 | -0.01(-0.43%) |
May 15, 2019 | 2.300 | 2.360 | 2.290 | 2.340 | 47,692 | +0.04(+1.74%) |
May 14, 2019 | 2.270 | 2.335 | 2.260 | 2.300 | 95,021 | +0.02(+0.88%) |
May 13, 2019 | 2.340 | 2.350 | 2.240 | 2.280 | 121,858 | -0.08(-3.39%) |
May 10, 2019 | 2.320 | 2.450 | 2.300 | 2.360 | 285,600 | -0.09(-3.67%) |
May 09, 2019 | 2.450 | 2.540 | 1.900 | 2.450 | 965,492 | -0.42(-14.63%) |
May 08, 2019 | 2.900 | 2.900 | 2.860 | 2.870 | 44,832 | -0.04(-1.37%) |
May 07, 2019 | 2.910 | 2.910 | 2.880 | 2.910 | 72,543 | -0.02(-0.68%) |
May 06, 2019 | 2.890 | 2.940 | 2.860 | 2.930 | 91,313 | +0.04(+1.38%) |
May 03, 2019 | 2.870 | 2.900 | 2.850 | 2.890 | 69,600 | +0.02(+0.70%) |
May 02, 2019 | 2.880 | 2.889 | 2.840 | 2.870 | 70,187 | -0.01(-0.35%) |
May 01, 2019 | 2.900 | 2.910 | 2.860 | 2.880 | 80,908 | -0.02(-0.69%) |
Apr 30, 2019 | 2.900 | 2.930 | 2.880 | 2.900 | 70,807 | +0.00(+0.00%) |
Apr 29, 2019 | 2.900 | 2.930 | 2.870 | 2.900 | 99,647 | +0.06(+2.11%) |
Apr 26, 2019 | 2.890 | 2.907 | 2.830 | 2.840 | 115,300 | -0.04(-1.39%) |
Apr 25, 2019 | 2.950 | 2.950 | 2.850 | 2.880 | 94,469 | -0.06(-2.04%) |
Apr 24, 2019 | 2.880 | 2.940 | 2.850 | 2.940 | 164,040 | +0.13(+4.63%) |
Apr 23, 2019 | 2.910 | 2.940 | 2.810 | 2.810 | 228,267 | -0.11(-3.77%) |
Apr 22, 2019 | 3.050 | 3.050 | 2.870 | 2.920 | 183,335 | -0.09(-2.99%) |
Apr 18, 2019 | 3.020 | 3.040 | 3.000 | 3.010 | 62,800 | +0.00(+0.00%) |
Apr 17, 2019 | 3.060 | 3.060 | 3.010 | 3.010 | 47,409 | -0.04(-1.31%) |
Apr 16, 2019 | 3.060 | 3.080 | 3.020 | 3.050 | 44,910 | -0.01(-0.33%) |
Apr 15, 2019 | 3.090 | 3.120 | 3.030 | 3.060 | 88,008 | -0.05(-1.61%) |
Apr 12, 2019 | 3.140 | 3.140 | 3.110 | 3.110 | 39,800 | -0.01(-0.32%) |
Apr 11, 2019 | 3.100 | 3.130 | 3.070 | 3.120 | 57,666 | +0.02(+0.65%) |
Apr 10, 2019 | 3.060 | 3.100 | 3.050 | 3.100 | 56,815 | +0.01(+0.32%) |
Apr 09, 2019 | 3.090 | 3.100 | 3.060 | 3.090 | 42,371 | -0.01(-0.32%) |
Apr 08, 2019 | 3.070 | 3.100 | 3.060 | 3.100 | 69,701 | +0.04(+1.31%) |
Apr 05, 2019 | 3.100 | 3.100 | 3.060 | 3.060 | 47,400 | -0.04(-1.29%) |
Apr 04, 2019 | 3.090 | 3.100 | 3.060 | 3.100 | 53,360 | +0.02(+0.65%) |
Apr 03, 2019 | 3.100 | 3.100 | 3.050 | 3.080 | 48,425 | +0.01(+0.33%) |
Apr 02, 2019 | 3.020 | 3.080 | 3.000 | 3.070 | 165,169 | +0.05(+1.66%) |
Apr 01, 2019 | 2.980 | 3.050 | 2.950 | 3.020 | 97,383 | +0.09(+3.07%) |
Mar 29, 2019 | 2.890 | 2.980 | 2.890 | 2.930 | 102,100 | +0.06(+2.09%) |
Mar 28, 2019 | 2.900 | 2.930 | 2.850 | 2.870 | 57,798 | -0.02(-0.69%) |
Mar 27, 2019 | 2.900 | 2.920 | 2.870 | 2.890 | 42,744 | -0.01(-0.34%) |
Mar 26, 2019 | 2.880 | 2.950 | 2.870 | 2.900 | 74,306 | +0.03(+1.05%) |
Mar 25, 2019 | 2.860 | 2.910 | 2.850 | 2.870 | 65,056 | +0.02(+0.70%) |
Mar 22, 2019 | 2.950 | 2.950 | 2.850 | 2.850 | 109,600 | -0.12(-4.04%) |
Mar 21, 2019 | 3.020 | 3.024 | 2.900 | 2.970 | 129,175 | -0.05(-1.66%) |
Mar 20, 2019 | 3.040 | 3.040 | 2.950 | 3.020 | 123,001 | -0.02(-0.66%) |
Mar 19, 2019 | 3.050 | 3.080 | 3.030 | 3.040 | 68,618 | +0.01(+0.33%) |
Mar 18, 2019 | 3.070 | 3.110 | 2.970 | 3.030 | 95,468 | -0.04(-1.30%) |
Mar 15, 2019 | 2.950 | 3.100 | 2.950 | 3.070 | 182,400 | +0.14(+4.78%) |
Mar 14, 2019 | 3.020 | 3.030 | 2.910 | 2.930 | 118,487 | -0.10(-3.30%) |
Mar 13, 2019 | 3.050 | 3.050 | 3.010 | 3.030 | 85,879 | -0.02(-0.66%) |
Mar 12, 2019 | 3.070 | 3.080 | 3.018 | 3.050 | 100,542 | +0.01(+0.33%) |
Mar 11, 2019 | 3.000 | 3.070 | 2.900 | 3.040 | 141,577 | +0.02(+0.66%) |
Mar 08, 2019 | 3.100 | 3.100 | 2.910 | 3.020 | 119,200 | -0.10(-3.21%) |
Mar 07, 2019 | 3.310 | 3.340 | 2.800 | 3.120 | 321,939 | -0.29(-8.50%) |
Mar 06, 2019 | 3.450 | 3.460 | 3.390 | 3.410 | 78,391 | -0.03(-0.87%) |
Mar 05, 2019 | 3.440 | 3.450 | 3.370 | 3.440 | 69,965 | +0.00(+0.00%) |
Mar 04, 2019 | 3.470 | 3.480 | 3.370 | 3.440 | 86,427 | +0.00(+0.00%) |